La bourse ferme dans 6 h 44 min

Lancashire Holdings Limited (LRE.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
620,50-3,50 (-0,56 %)
À partir de 09:30AM GMT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024609,00625,00609,00620,50620,5013 706
27 mars 2024635,00635,00620,00624,00624,002 070 046
26 mars 2024614,00626,50613,50622,50622,501 713 177
25 mars 2024642,50642,50618,00625,00625,00540 593
22 mars 2024625,00636,00622,18629,00629,00420 206
21 mars 2024670,00673,00629,00630,50630,504 474 796
20 mars 2024649,50662,00640,26662,00662,002 528 804
19 mars 2024639,50648,00636,50642,00642,00416 668
18 mars 2024626,00646,00619,38640,50640,504 187 209
15 mars 2024614,50619,50606,55615,50615,502 606 639
14 mars 2024614,00617,50605,39606,00606,00543 110
14 mars 202439 Dividende
13 mars 2024661,00661,50647,00648,00609,00582 499
12 mars 2024636,50659,95634,50657,50617,93564 712
11 mars 2024644,00644,00624,50634,00595,841 276 407
08 mars 2024644,00644,00624,50629,00591,149 667 383
07 mars 2024663,50683,00640,50640,50601,951 132 913
06 mars 2024672,50677,00623,50670,00629,682 664 804
05 mars 2024661,00671,50655,50671,50631,09462 440
04 mars 2024675,00675,00658,00661,00621,22291 377
01 mars 2024666,50666,50654,50659,00619,34342 231
29 févr. 2024649,00668,50649,00651,00611,82826 727
28 févr. 2024636,50653,00636,50646,50607,59391 056
27 févr. 2024655,00662,00647,50651,00611,82202 809
26 févr. 2024648,00655,50639,00655,00615,58901 272
23 févr. 2024655,50658,00644,00653,50614,17671 556
22 févr. 2024628,00660,50628,00652,00612,762 547 695
21 févr. 2024625,00632,50617,50618,00580,81653 808
20 févr. 2024619,00621,00612,50620,50583,16540 933
19 févr. 2024627,00634,00617,00620,00582,69203 960
16 févr. 2024643,00643,00623,50632,00593,96418 914
15 févr. 2024645,50645,50626,50631,00593,02158 071
14 févr. 2024639,50642,50628,50630,50592,55198 402
13 févr. 2024645,00645,50632,77637,50599,13987 942
12 févr. 2024639,00640,00625,00638,00599,60996 470
09 févr. 2024630,00630,00618,00624,50586,91285 373
08 févr. 2024626,50643,00623,50625,50587,85216 756
07 févr. 2024617,50622,50611,00620,00582,69567 009
06 févr. 2024611,50616,50606,50615,00577,99156 008
05 févr. 2024611,00619,00607,50612,50575,64413 506
02 févr. 2024603,00609,50591,50609,50572,82304 825
01 févr. 2024616,50616,50596,00596,00560,13812 660
31 janv. 2024590,00607,00586,00607,00570,47699 130
30 janv. 2024598,50598,50585,50587,00551,67255 059
29 janv. 2024598,50601,50584,50585,00549,791 230 094
26 janv. 2024587,00605,50587,00603,00566,71358 085
25 janv. 2024575,00601,50575,00601,50565,30597 021
24 janv. 2024607,50607,50586,00588,00552,61255 027
23 janv. 2024607,50607,50585,00593,50557,78234 878
22 janv. 2024612,50612,50598,50600,00563,89417 697
19 janv. 2024603,00603,00593,50598,00562,01202 291
18 janv. 2024586,50603,00586,50589,00553,55241 418
17 janv. 2024619,50619,50584,50597,00561,07303 359
16 janv. 2024605,00615,30599,50605,50569,06810 757
15 janv. 2024600,05614,00585,50614,00577,05330 264
12 janv. 2024589,50606,00589,50596,50560,60165 609
11 janv. 2024602,50605,50592,00596,00560,131 404 031
10 janv. 2024593,00605,80587,00600,00563,89364 746
09 janv. 2024631,00631,00601,00606,00569,53600 721
08 janv. 2024637,00637,00619,00629,50591,61285 775
05 janv. 2024624,50627,50616,00622,00584,56234 659
04 janv. 2024613,00631,50613,00630,00592,08245 527
03 janv. 2024630,00630,00614,50618,00580,815 288 572
02 janv. 2024625,00632,00619,00622,00584,56350 455
29 déc. 2023619,00632,50613,00624,00586,44202 560
28 déc. 2023605,00620,50605,00617,00579,87321 360
27 déc. 2023608,00618,50606,50614,50577,52241 754
22 déc. 2023609,00610,50603,00610,50573,76117 646
21 déc. 2023624,00624,00605,00607,00570,47213 337
20 déc. 2023614,00617,50606,00615,50578,46325 570
19 déc. 2023597,00613,46597,00606,50570,00919 298
18 déc. 2023604,00613,00598,50610,00573,29757 061
15 déc. 2023613,50624,50605,00605,00568,591 519 912
14 déc. 2023652,50652,50616,00618,50581,281 269 956
13 déc. 2023659,50659,50642,00644,00605,24443 013
12 déc. 2023657,50657,50638,50649,00609,94576 258
11 déc. 2023649,50649,50627,50643,00604,30727 838
08 déc. 2023662,50662,50634,50643,00604,30408 815
07 déc. 2023647,50653,50644,00649,00609,94442 241
06 déc. 2023635,00654,50627,50650,00610,881 625 598
05 déc. 2023623,50633,00618,50628,00590,201 424 724
04 déc. 2023621,50630,00617,00625,00587,38276 202
01 déc. 2023609,50630,50609,50624,50586,91453 449
30 nov. 2023615,50635,00615,50624,50586,91858 206
29 nov. 2023635,00649,50623,76627,50589,73340 503
28 nov. 2023661,50662,75648,00648,00609,001 926 096
27 nov. 2023673,50673,50656,50658,00618,402 744 033
24 nov. 2023664,50669,50655,00660,00620,28647 051
23 nov. 2023646,50664,50644,50664,50624,51332 705
22 nov. 2023643,50659,50643,50650,50611,35509 706
21 nov. 2023650,00650,00638,00643,00604,30171 614
20 nov. 2023630,00649,50627,00639,50601,01653 262
17 nov. 2023638,00639,00628,50631,00593,023 454 926
16 nov. 2023637,50638,40616,50619,00581,75709 969
16 nov. 202340.23 Dividende
15 nov. 2023689,00690,00664,00673,50595,16636 634
14 nov. 2023661,00690,00661,00689,00608,852 554 643
13 nov. 2023646,00677,50646,00677,50598,693 288 168
10 nov. 2023651,50668,50643,50654,00577,925 323 204
09 nov. 2023640,50672,50636,50656,50580,132 398 728
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...